Large gap with delayed quotes
|
Last quote
09/29/2026
-
17:01:26
|
Bid
09/29/2026 -
17:02:47
|
Bid Volume |
Ask
09/29/2026 -
17:02:54
|
Ask Volume |
|---|---|---|---|---|
|
286.20
-0.90
(
-0.31% )
|
286.00
|
39 |
286.10
|
189 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/29/2026 17:01 | 3 | 286.20 |
| 09/29/2026 17:00 | 33 | 286.20 |
| 09/29/2026 17:00 | 55 | 286.40 |
| 09/29/2026 17:00 | 29 | 286.30 |
| 09/29/2026 17:00 | 52 | 286.30 |
| 09/29/2026 17:00 | 28 | 286.40 |
| 09/29/2026 16:58 | 6 | 286.40 |
| 09/29/2026 16:58 | 52 | 286.40 |
| 09/29/2026 16:57 | 56 | 286.40 |
| 09/29/2026 16:57 | 13 | 286.40 |
| 09/29/2026 16:57 | 12 | 286.50 |
| 09/29/2026 16:57 | 178 | 286.60 |
| 09/29/2026 16:57 | 3 | 286.60 |
| 09/29/2026 16:56 | 2 | 286.70 |
| 09/29/2026 16:56 | 34 | 286.70 |
| 09/29/2026 16:56 | 142 | 286.70 |
| 09/29/2026 16:56 | 26 | 286.70 |
| 09/29/2026 16:55 | 67 | 286.70 |
| 09/29/2026 16:55 | 50 | 286.70 |
| 09/29/2026 16:55 | 25 | 286.70 |
| 09/29/2026 16:54 | 3 | 286.80 |
| 09/29/2026 16:52 | 69 | 286.70 |
| 09/29/2026 16:52 | 10 | 286.60 |
| 09/29/2026 16:52 | 10 | 286.60 |
| 09/29/2026 16:52 | 10 | 286.60 |
| 09/29/2026 16:52 | 44 | 286.70 |
| 09/29/2026 16:51 | 38 | 286.80 |
| 09/29/2026 16:50 | 38 | 286.80 |
| 09/29/2026 16:50 | 14 | 286.80 |
| 09/29/2026 16:50 | 15 | 286.70 |
| 09/29/2026 16:50 | 21 | 286.70 |
| 09/29/2026 16:50 | 44 | 286.70 |
| 09/29/2026 16:50 | 64 | 286.70 |
| 09/29/2026 16:50 | 31 | 286.70 |
| 09/29/2026 16:48 | 1 | 286.70 |
| 09/29/2026 16:48 | 226 | 286.80 |
| 09/29/2026 16:48 | 112 | 286.90 |
| 09/29/2026 16:48 | 332 | 286.90 |
| 09/29/2026 16:48 | 103 | 287.00 |
| 09/29/2026 16:48 | 168 | 287.00 |
| 09/29/2026 16:48 | 3 | 287.00 |
| 09/29/2026 16:48 | 30 | 287.10 |
| 09/29/2026 16:48 | 41 | 287.10 |
| 09/29/2026 16:48 | 16 | 287.00 |
| 09/29/2026 16:48 | 68 | 286.90 |
| 09/29/2026 16:47 | 45 | 286.90 |
| 09/29/2026 16:47 | 120 | 286.80 |
| 09/29/2026 16:47 | 146 | 286.80 |
| 09/29/2026 16:47 | 205 | 286.80 |
| 09/29/2026 16:47 | 169 | 286.80 |
| 09/29/2026 16:47 | 318 | 286.70 |
| 09/29/2026 16:47 | 15 | 286.70 |
| 09/29/2026 16:47 | 33 | 286.60 |
| 09/29/2026 16:46 | 41 | 286.70 |
| 09/29/2026 16:44 | 126 | 286.70 |
| 09/29/2026 16:42 | 19 | 286.80 |
| 09/29/2026 16:42 | 81 | 286.70 |
| 09/29/2026 16:42 | 5 | 286.70 |
| 09/29/2026 16:41 | 62 | 286.70 |
| 09/29/2026 16:41 | 10 | 286.60 |
| 09/29/2026 16:41 | 10 | 286.60 |
| 09/29/2026 16:40 | 2 | 286.60 |
| 09/29/2026 16:40 | 64 | 286.70 |
| 09/29/2026 16:40 | 26 | 286.70 |
| 09/29/2026 16:40 | 19 | 286.80 |
| 09/29/2026 16:40 | 82 | 286.70 |
| 09/29/2026 16:40 | 28 | 286.70 |
| 09/29/2026 16:38 | 2 | 286.80 |
| 09/29/2026 16:38 | 2 | 286.80 |
| 09/29/2026 16:37 | 34 | 286.80 |
| 09/29/2026 16:36 | 101 | 286.90 |
| 09/29/2026 16:36 | 2 | 286.80 |
| 09/29/2026 16:36 | 21 | 286.80 |
| 09/29/2026 16:36 | 10 | 286.60 |
| 09/29/2026 16:36 | 254 | 286.70 |
| 09/29/2026 16:36 | 10 | 286.70 |
| 09/29/2026 16:35 | 22 | 286.90 |
| 09/29/2026 16:35 | 114 | 286.80 |
| 09/29/2026 16:35 | 15 | 286.70 |
| 09/29/2026 16:34 | 117 | 286.70 |
| 09/29/2026 16:34 | 18 | 286.80 |
| 09/29/2026 16:34 | 28 | 286.70 |
| 09/29/2026 16:34 | 18 | 286.70 |
| 09/29/2026 16:34 | 163 | 286.70 |
| 09/29/2026 16:34 | 1 | 286.60 |
| 09/29/2026 16:33 | 20 | 286.50 |
| 09/29/2026 16:32 | 47 | 286.60 |
| 09/29/2026 16:32 | 15 | 286.60 |
| 09/29/2026 16:32 | 23 | 286.70 |
| 09/29/2026 16:32 | 67 | 286.60 |
| 09/29/2026 16:32 | 42 | 286.60 |
| 09/29/2026 16:32 | 153 | 286.60 |
| 09/29/2026 16:32 | 48 | 286.70 |
| 09/29/2026 16:32 | 18 | 286.70 |
| 09/29/2026 16:32 | 141 | 286.70 |
| 09/29/2026 16:31 | 10 | 286.70 |
| 09/29/2026 16:31 | 92 | 286.80 |
| 09/29/2026 16:30 | 221 | 286.70 |
| 09/29/2026 16:29 | 62 | 286.70 |
| 09/29/2026 16:28 | 2 | 286.70 |
| 09/29/2026 16:28 | 163 | 286.60 |
| 09/29/2026 16:27 | 37 | 286.70 |
| 09/29/2026 16:27 | 19 | 286.60 |
| 09/29/2026 16:26 | 2 | 286.50 |
| 09/29/2026 16:26 | 39 | 286.50 |
| 09/29/2026 16:26 | 48 | 286.50 |
| 09/29/2026 16:26 | 135 | 286.50 |
| 09/29/2026 16:26 | 10 | 286.50 |
| 09/29/2026 16:26 | 10 | 286.50 |
| 09/29/2026 16:26 | 3 | 286.60 |
| 09/29/2026 16:25 | 34 | 286.60 |
| 09/29/2026 16:25 | 30 | 286.60 |
| 09/29/2026 16:25 | 69 | 286.60 |
| 09/29/2026 16:23 | 112 | 286.60 |
| 09/29/2026 16:22 | 6 | 286.50 |
| 09/29/2026 16:22 | 29 | 286.40 |
| 09/29/2026 16:21 | 1 | 286.60 |
| 09/29/2026 16:21 | 11 | 286.60 |
| 09/29/2026 16:21 | 23 | 286.70 |
| 09/29/2026 16:21 | 10 | 286.60 |
| 09/29/2026 16:21 | 123 | 286.70 |
| 09/29/2026 16:21 | 10 | 286.70 |
| 09/29/2026 16:20 | 56 | 286.80 |
| 09/29/2026 16:20 | 58 | 286.80 |
| 09/29/2026 16:20 | 30 | 286.80 |
| 09/29/2026 16:19 | 225 | 286.90 |
| 09/29/2026 16:18 | 112 | 286.80 |
| 09/29/2026 16:18 | 3 | 286.90 |
| 09/29/2026 16:17 | 28 | 286.90 |
| 09/29/2026 16:17 | 6 | 286.80 |
| 09/29/2026 16:17 | 8 | 286.70 |
| 09/29/2026 16:16 | 49 | 286.80 |
| 09/29/2026 16:16 | 15 | 286.80 |
| 09/29/2026 16:16 | 32 | 286.90 |
| 09/29/2026 16:16 | 10 | 286.80 |
| 09/29/2026 16:16 | 101 | 286.90 |
| 09/29/2026 16:16 | 10 | 286.90 |
| 09/29/2026 16:15 | 153 | 287.00 |
| 09/29/2026 16:15 | 16 | 287.00 |
| 09/29/2026 16:14 | 4 | 287.00 |
| 09/29/2026 16:14 | 42 | 287.00 |
| 09/29/2026 16:13 | 33 | 287.00 |
| 09/29/2026 16:12 | 174 | 286.90 |
| 09/29/2026 16:12 | 57 | 286.90 |
| 09/29/2026 16:12 | 57 | 286.80 |
| 09/29/2026 16:12 | 8 | 286.80 |
| 09/29/2026 16:11 | 61 | 286.70 |
| 09/29/2026 16:11 | 93 | 286.70 |
| 09/29/2026 16:10 | 17 | 286.60 |
| 09/29/2026 16:10 | 3 | 286.60 |
| 09/29/2026 16:10 | 25 | 286.50 |
| 09/29/2026 16:10 | 213 | 286.60 |
| 09/29/2026 16:09 | 172 | 286.50 |
| 09/29/2026 16:08 | 2 | 286.50 |
| 09/29/2026 16:08 | 181 | 286.40 |
| 09/29/2026 16:08 | 429 | 286.40 |
| 09/29/2026 16:07 | 1 | 286.50 |
| 09/29/2026 16:07 | 7 | 286.50 |
| 09/29/2026 16:07 | 79 | 286.60 |
| 09/29/2026 16:07 | 13 | 286.60 |
| 09/29/2026 16:06 | 10 | 286.80 |
| 09/29/2026 16:06 | 11 | 286.90 |
| 09/29/2026 16:06 | 2 | 286.80 |
| 09/29/2026 16:05 | 50 | 286.80 |
| 09/29/2026 16:05 | 22 | 286.90 |
| 09/29/2026 16:04 | 5 | 286.60 |
| 09/29/2026 16:04 | 25 | 286.70 |
| 09/29/2026 16:04 | 8 | 286.70 |
| 09/29/2026 16:04 | 2 | 286.70 |
| 09/29/2026 16:03 | 2 | 286.70 |
| 09/29/2026 16:03 | 11 | 286.80 |
| 09/29/2026 16:03 | 50 | 286.80 |
| 09/29/2026 16:03 | 39 | 286.80 |
| 09/29/2026 16:03 | 15 | 286.90 |
| 09/29/2026 16:03 | 2 | 287.00 |
| 09/29/2026 16:02 | 3 | 287.10 |
| 09/29/2026 16:02 | 43 | 287.00 |
| 09/29/2026 16:01 | 31 | 286.90 |
| 09/29/2026 16:01 | 10 | 286.90 |
| 09/29/2026 16:01 | 9 | 286.90 |
| 09/29/2026 16:01 | 161 | 287.00 |
| 09/29/2026 16:01 | 139 | 286.90 |
| 09/29/2026 16:01 | 23 | 286.90 |
| 09/29/2026 16:00 | 31 | 286.90 |
| 09/29/2026 16:00 | 2 | 286.80 |
| 09/29/2026 16:00 | 18 | 286.80 |
| 09/29/2026 16:00 | 107 | 286.80 |
| 09/29/2026 16:00 | 32 | 286.60 |
| 09/29/2026 16:00 | 16 | 286.70 |
| 09/29/2026 15:59 | 44 | 286.80 |
| 09/29/2026 15:59 | 40 | 286.90 |
| 09/29/2026 15:59 | 31 | 287.00 |
| 09/29/2026 15:57 | 46 | 287.10 |
| 09/29/2026 15:57 | 86 | 287.10 |
| 09/29/2026 15:57 | 66 | 287.20 |
| 09/29/2026 15:55 | 110 | 287.50 |
| 09/29/2026 15:54 | 7 | 287.40 |
| 09/29/2026 15:54 | 286 | 287.30 |
| 09/29/2026 15:52 | 135 | 287.40 |
| 09/29/2026 15:51 | 27 | 287.40 |
| 09/29/2026 15:51 | 12 | 287.40 |
| 09/29/2026 15:51 | 31 | 287.40 |
| 09/29/2026 15:51 | 82 | 287.20 |
| 09/29/2026 15:50 | 20 | 287.10 |
| 09/29/2026 15:49 | 27 | 287.30 |
| 09/29/2026 15:49 | 42 | 287.20 |
| 09/29/2026 15:49 | 27 | 287.20 |
| 09/29/2026 15:49 | 48 | 287.10 |
| 09/29/2026 15:48 | 63 | 287.20 |
| 09/29/2026 15:48 | 150 | 287.30 |
| 09/29/2026 15:48 | 184 | 287.40 |
| 09/29/2026 15:47 | 82 | 287.50 |
| 09/29/2026 15:47 | 100 | 287.50 |
| 09/29/2026 15:47 | 15 | 287.50 |
| 09/29/2026 15:46 | 9 | 287.60 |
| 09/29/2026 15:46 | 250 | 287.60 |
| 09/29/2026 15:46 | 144 | 287.50 |
| 09/29/2026 15:45 | 114 | 287.40 |
| 09/29/2026 15:45 | 70 | 287.40 |
| 09/29/2026 15:44 | 80 | 287.30 |
| 09/29/2026 15:44 | 20 | 287.30 |
| 09/29/2026 15:44 | 52 | 287.40 |
| 09/29/2026 15:44 | 50 | 287.60 |
| 09/29/2026 15:44 | 61 | 287.50 |
| 09/29/2026 15:43 | 2 | 287.40 |
| 09/29/2026 15:43 | 25 | 287.40 |
| 09/29/2026 15:43 | 64 | 287.50 |
| 09/29/2026 15:42 | 31 | 287.60 |
| 09/29/2026 15:42 | 106 | 287.60 |
| 09/29/2026 15:42 | 31 | 287.60 |
| 09/29/2026 15:42 | 95 | 287.70 |
| 09/29/2026 15:42 | 52 | 287.70 |
| 09/29/2026 15:42 | 19 | 287.70 |
| 09/29/2026 15:42 | 36 | 287.70 |
| 09/29/2026 15:42 | 391 | 287.80 |
| 09/29/2026 15:42 | 4 | 287.70 |
| 09/29/2026 15:42 | 31 | 287.70 |
| 09/29/2026 15:41 | 1 | 287.40 |
| 09/29/2026 15:41 | 97 | 287.30 |
| 09/29/2026 15:41 | 7 | 287.20 |
| 09/29/2026 15:40 | 15 | 287.10 |
| 09/29/2026 15:40 | 87 | 287.10 |
| 09/29/2026 15:40 | 20 | 287.00 |
| 09/29/2026 15:40 | 1 | 286.90 |
| 09/29/2026 15:39 | 1 | 286.80 |
| 09/29/2026 15:39 | 20 | 286.80 |
| 09/29/2026 15:39 | 13 | 286.80 |
| 09/29/2026 15:37 | 1 | 286.70 |
| 09/29/2026 15:37 | 3 | 286.70 |
| 09/29/2026 15:37 | 15 | 286.70 |
| 09/29/2026 15:37 | 30 | 286.70 |
| 09/29/2026 15:37 | 102 | 286.70 |
| 09/29/2026 15:37 | 126 | 286.70 |
| 09/29/2026 15:36 | 4 | 286.80 |
| 09/29/2026 15:36 | 8 | 286.80 |
| 09/29/2026 15:36 | 1 | 286.80 |
| 09/29/2026 15:35 | 70 | 286.70 |
| 09/29/2026 15:35 | 3 | 286.90 |
| 09/29/2026 15:35 | 16 | 286.90 |
| 09/29/2026 15:34 | 91 | 286.60 |
| 09/29/2026 15:34 | 7 | 286.50 |
| 09/29/2026 15:34 | 1 | 286.50 |
| 09/29/2026 15:34 | 174 | 286.30 |
| 09/29/2026 15:34 | 20 | 286.30 |
| 09/29/2026 15:34 | 37 | 286.40 |
| 09/29/2026 15:32 | 75 | 286.50 |
| 09/29/2026 15:32 | 17 | 286.50 |
| 09/29/2026 15:32 | 14 | 286.50 |
| 09/29/2026 15:32 | 70 | 286.60 |
| 09/29/2026 15:32 | 203 | 286.70 |
| 09/29/2026 15:32 | 42 | 286.80 |
| 09/29/2026 15:32 | 63 | 286.80 |
| 09/29/2026 15:32 | 32 | 286.80 |
| 09/29/2026 15:32 | 23 | 286.90 |
| 09/29/2026 15:32 | 25 | 286.70 |
| 09/29/2026 15:32 | 33 | 286.80 |
| 09/29/2026 15:32 | 12 | 286.80 |
| 09/29/2026 15:32 | 17 | 286.80 |
| 09/29/2026 15:32 | 38 | 286.80 |
| 09/29/2026 15:32 | 180 | 286.70 |
| 09/29/2026 15:32 | 282 | 286.60 |
| 09/29/2026 15:30 | 72 | 286.50 |
| 09/29/2026 15:30 | 1 | 286.60 |
| 09/29/2026 15:30 | 2 | 286.50 |
| 09/29/2026 15:30 | 18 | 286.50 |
| 09/29/2026 15:30 | 17 | 286.50 |
| 09/29/2026 15:30 | 16 | 286.50 |
| 09/29/2026 15:30 | 31 | 286.50 |
| 09/29/2026 15:30 | 16 | 286.60 |
| 09/29/2026 15:30 | 39 | 286.50 |
| 09/29/2026 15:30 | 110 | 286.40 |
| 09/29/2026 15:30 | 11 | 286.40 |
| 09/29/2026 15:29 | 4 | 286.40 |
| 09/29/2026 15:28 | 8 | 286.40 |
| 09/29/2026 15:28 | 16 | 286.40 |
| 09/29/2026 15:28 | 17 | 286.40 |
| 09/29/2026 15:27 | 2 | 286.30 |
| 09/29/2026 15:27 | 25 | 286.50 |
| 09/29/2026 15:27 | 133 | 286.40 |
| 09/29/2026 15:25 | 4 | 286.30 |
| 09/29/2026 15:25 | 42 | 286.30 |
| 09/29/2026 15:24 | 77 | 286.30 |
| 09/29/2026 15:24 | 36 | 286.40 |
| 09/29/2026 15:24 | 40 | 286.40 |
| 09/29/2026 15:23 | 3 | 286.30 |
| 09/29/2026 15:22 | 22 | 286.30 |
| 09/29/2026 15:22 | 122 | 286.30 |
| 09/29/2026 15:22 | 31 | 286.40 |
| 09/29/2026 15:21 | 91 | 286.50 |
| 09/29/2026 15:19 | 10 | 286.50 |
| 09/29/2026 15:19 | 10 | 286.50 |
| 09/29/2026 15:19 | 26 | 286.50 |
| 09/29/2026 15:16 | 21 | 286.50 |
| 09/29/2026 15:16 | 33 | 286.40 |
| 09/29/2026 15:16 | 13 | 286.40 |
| 09/29/2026 15:16 | 48 | 286.40 |
| 09/29/2026 15:16 | 100 | 286.40 |
| 09/29/2026 15:16 | 57 | 286.50 |
| 09/29/2026 15:13 | 33 | 286.60 |
| 09/29/2026 15:13 | 28 | 286.60 |
| 09/29/2026 15:13 | 131 | 286.60 |
| 09/29/2026 15:13 | 64 | 286.60 |
| 09/29/2026 15:13 | 77 | 286.60 |
| 09/29/2026 15:11 | 97 | 286.70 |
| 09/29/2026 15:11 | 25 | 286.70 |
| 09/29/2026 15:11 | 104 | 286.60 |
| 09/29/2026 15:10 | 17 | 286.60 |
| 09/29/2026 15:10 | 9 | 286.60 |
| 09/29/2026 15:09 | 68 | 286.70 |
| 09/29/2026 15:09 | 2 | 286.60 |
| 09/29/2026 15:09 | 145 | 286.50 |
| 09/29/2026 15:09 | 47 | 286.40 |
| 09/29/2026 15:09 | 68 | 286.30 |
| 09/29/2026 15:08 | 26 | 286.20 |
| 09/29/2026 15:08 | 10 | 286.20 |
| 09/29/2026 15:08 | 9 | 286.20 |
| 09/29/2026 15:08 | 16 | 286.20 |
| 09/29/2026 15:07 | 5 | 286.10 |
| 09/29/2026 15:06 | 205 | 286.20 |
| 09/29/2026 15:06 | 33 | 286.10 |
| 09/29/2026 15:05 | 71 | 286.10 |
| 09/29/2026 15:04 | 90 | 286.30 |
| 09/29/2026 15:03 | 97 | 286.20 |
| 09/29/2026 15:03 | 4 | 286.20 |
| 09/29/2026 15:02 | 65 | 286.20 |
| 09/29/2026 15:02 | 81 | 286.20 |
| 09/29/2026 15:02 | 64 | 286.10 |
| 09/29/2026 15:02 | 261 | 286.00 |
| 09/29/2026 14:57 | 55 | 285.90 |
| 09/29/2026 14:57 | 22 | 285.90 |
| 09/29/2026 14:57 | 10 | 286.10 |
| 09/29/2026 14:57 | 100 | 286.10 |
| 09/29/2026 14:55 | 33 | 286.00 |
| 09/29/2026 14:53 | 2 | 286.00 |
| 09/29/2026 14:53 | 214 | 285.90 |
| 09/29/2026 14:53 | 84 | 285.80 |
| 09/29/2026 14:53 | 2 | 285.80 |
| 09/29/2026 14:52 | 30 | 285.90 |
| 09/29/2026 14:52 | 57 | 285.90 |
| 09/29/2026 14:52 | 12 | 285.90 |
| 09/29/2026 14:52 | 1 | 286.00 |
| 09/29/2026 14:51 | 15 | 286.00 |
| 09/29/2026 14:50 | 465 | 286.10 |
| 09/29/2026 14:50 | 33 | 286.10 |
| 09/29/2026 14:49 | 2 | 286.20 |
| 09/29/2026 14:49 | 1 | 286.20 |
| 09/29/2026 14:49 | 87 | 286.20 |
| 09/29/2026 14:49 | 5 | 286.20 |
| 09/29/2026 14:49 | 127 | 286.30 |
| 09/29/2026 14:49 | 297 | 286.30 |
| 09/29/2026 14:49 | 149 | 286.30 |
| 09/29/2026 14:49 | 233 | 286.40 |
| 09/29/2026 14:45 | 4 | 286.50 |
| 09/29/2026 14:45 | 17 | 286.60 |
| 09/29/2026 14:44 | 45 | 286.40 |
| 09/29/2026 14:44 | 3 | 286.40 |
| 09/29/2026 14:43 | 12 | 286.50 |
| 09/29/2026 14:42 | 17 | 286.60 |
| 09/29/2026 14:41 | 133 | 286.40 |
| 09/29/2026 14:41 | 61 | 286.40 |
| 09/29/2026 14:39 | 52 | 286.30 |
| 09/29/2026 14:36 | 27 | 286.30 |
| 09/29/2026 14:36 | 30 | 286.30 |
| 09/29/2026 14:36 | 8 | 286.30 |
| 09/29/2026 14:36 | 52 | 286.30 |
| 09/29/2026 14:35 | 1 | 286.30 |
| 09/29/2026 14:34 | 37 | 286.30 |
| 09/29/2026 14:34 | 93 | 286.40 |
| 09/29/2026 14:34 | 150 | 286.40 |
| 09/29/2026 14:33 | 214 | 286.50 |
| 09/29/2026 14:33 | 533 | 286.60 |
| 09/29/2026 14:33 | 36 | 286.70 |
| 09/29/2026 14:33 | 138 | 286.70 |
| 09/29/2026 14:29 | 39 | 286.60 |
| 09/29/2026 14:29 | 24 | 286.60 |
| 09/29/2026 14:29 | 43 | 286.60 |
| 09/29/2026 14:27 | 22 | 286.60 |
| 09/29/2026 14:27 | 17 | 286.60 |
| 09/29/2026 14:27 | 25 | 286.60 |
| 09/29/2026 14:26 | 110 | 286.60 |
| 09/29/2026 14:24 | 13 | 286.60 |
| 09/29/2026 14:24 | 34 | 286.60 |
| 09/29/2026 14:22 | 89 | 286.60 |
| 09/29/2026 14:21 | 36 | 286.60 |
| 09/29/2026 14:21 | 113 | 286.60 |
| 09/29/2026 14:21 | 47 | 286.70 |
| 09/29/2026 14:20 | 63 | 286.60 |
| 09/29/2026 14:20 | 123 | 286.70 |
| 09/29/2026 14:20 | 51 | 286.60 |
| 09/29/2026 14:20 | 40 | 286.50 |
| 09/29/2026 14:19 | 1 | 286.50 |
| 09/29/2026 14:19 | 363 | 286.50 |
| 09/29/2026 14:19 | 104 | 286.60 |
| 09/29/2026 14:19 | 68 | 286.60 |
| 09/29/2026 14:19 | 104 | 286.60 |
| 09/29/2026 14:17 | 162 | 286.70 |
| 09/29/2026 14:16 | 155 | 286.60 |
| 09/29/2026 14:14 | 86 | 286.70 |
| 09/29/2026 14:14 | 24 | 286.60 |
| 09/29/2026 14:09 | 23 | 286.60 |
| 09/29/2026 14:09 | 59 | 286.50 |
| 09/29/2026 14:08 | 21 | 286.40 |
| 09/29/2026 14:07 | 2 | 286.30 |
| 09/29/2026 14:07 | 39 | 286.40 |
| 09/29/2026 14:06 | 159 | 286.40 |
| 09/29/2026 14:05 | 40 | 286.30 |
| 09/29/2026 14:05 | 27 | 286.30 |
| 09/29/2026 14:04 | 134 | 286.20 |
| 09/29/2026 14:03 | 164 | 286.20 |
| 09/29/2026 14:02 | 110 | 286.30 |
| 09/29/2026 14:02 | 30 | 286.30 |
| 09/29/2026 14:01 | 158 | 286.30 |
| 09/29/2026 14:01 | 77 | 286.30 |
| 09/29/2026 14:00 | 11 | 286.40 |
| 09/29/2026 14:00 | 181 | 286.30 |
| 09/29/2026 14:00 | 47 | 286.30 |
| 09/29/2026 14:00 | 14 | 286.30 |
| 09/29/2026 14:00 | 75 | 286.30 |
| 09/29/2026 13:59 | 73 | 286.30 |
| 09/29/2026 13:59 | 56 | 286.30 |
| 09/29/2026 13:58 | 103 | 286.40 |
| 09/29/2026 13:58 | 112 | 286.40 |
| 09/29/2026 13:57 | 126 | 286.50 |
| 09/29/2026 13:57 | 3 | 286.50 |
| 09/29/2026 13:55 | 12 | 286.50 |
| 09/29/2026 13:53 | 19 | 286.50 |
| 09/29/2026 13:53 | 4 | 286.50 |
| 09/29/2026 13:52 | 23 | 286.50 |
| 09/29/2026 13:52 | 4 | 286.50 |
| 09/29/2026 13:51 | 36 | 286.50 |
| 09/29/2026 13:51 | 158 | 286.50 |
| 09/29/2026 13:51 | 104 | 286.40 |
| 09/29/2026 13:50 | 67 | 286.40 |
| 09/29/2026 13:50 | 58 | 286.40 |
| 09/29/2026 13:49 | 284 | 286.50 |
| 09/29/2026 13:49 | 2 | 286.60 |
| 09/29/2026 13:49 | 187 | 286.60 |
| 09/29/2026 13:49 | 21 | 286.60 |
| 09/29/2026 13:49 | 39 | 286.50 |
| 09/29/2026 13:49 | 246 | 286.60 |
| 09/29/2026 13:49 | 87 | 286.50 |
| 09/29/2026 13:48 | 50 | 286.40 |
| 09/29/2026 13:48 | 136 | 286.40 |
| 09/29/2026 13:48 | 175 | 286.50 |
| 09/29/2026 13:47 | 2 | 286.50 |
| 09/29/2026 13:47 | 15 | 286.50 |
| 09/29/2026 13:47 | 102 | 286.50 |
| 09/29/2026 13:46 | 3 | 286.40 |
| 09/29/2026 13:46 | 22 | 286.50 |
| 09/29/2026 13:46 | 52 | 286.50 |
| 09/29/2026 13:46 | 78 | 286.50 |
| 09/29/2026 13:46 | 206 | 286.50 |
| 09/29/2026 13:45 | 52 | 286.40 |
| 09/29/2026 13:45 | 23 | 286.40 |
| 09/29/2026 13:44 | 50 | 286.40 |
| 09/29/2026 13:44 | 43 | 286.40 |
| 09/29/2026 13:44 | 14 | 286.40 |
| 09/29/2026 13:43 | 38 | 286.30 |
| 09/29/2026 13:42 | 103 | 286.40 |
| 09/29/2026 13:40 | 121 | 286.40 |
| 09/29/2026 13:39 | 29 | 286.40 |
| 09/29/2026 13:38 | 88 | 286.30 |
| 09/29/2026 13:38 | 58 | 286.30 |
| 09/29/2026 13:38 | 1 | 286.30 |
| 09/29/2026 13:38 | 1 | 286.30 |
| 09/29/2026 13:38 | 1 | 286.30 |
| 09/29/2026 13:38 | 1 | 286.30 |
| 09/29/2026 13:36 | 23 | 286.20 |
| 09/29/2026 13:36 | 35 | 286.20 |
| 09/29/2026 13:36 | 20 | 286.10 |
| 09/29/2026 13:35 | 1 | 286.20 |
| 09/29/2026 13:35 | 10 | 286.20 |
| 09/29/2026 13:35 | 16 | 286.20 |
| 09/29/2026 13:35 | 42 | 286.10 |
| 09/29/2026 13:34 | 52 | 286.00 |
| 09/29/2026 13:34 | 28 | 286.00 |
| 09/29/2026 13:34 | 36 | 286.00 |
| 09/29/2026 13:34 | 17 | 286.00 |
| 09/29/2026 13:33 | 1 | 286.10 |
| 09/29/2026 13:31 | 154 | 286.20 |
| 09/29/2026 13:30 | 29 | 286.30 |
| 09/29/2026 13:30 | 133 | 286.30 |
| 09/29/2026 13:29 | 1 | 286.30 |
| 09/29/2026 13:29 | 50 | 286.40 |
| 09/29/2026 13:29 | 64 | 286.30 |
| 09/29/2026 13:27 | 6 | 286.40 |
| 09/29/2026 13:26 | 21 | 286.40 |
| 09/29/2026 13:26 | 17 | 286.40 |
| 09/29/2026 13:24 | 26 | 286.20 |
| 09/29/2026 13:23 | 55 | 286.20 |
| 09/29/2026 13:22 | 24 | 286.10 |
| 09/29/2026 13:22 | 31 | 286.10 |
| 09/29/2026 13:22 | 48 | 286.10 |
| 09/29/2026 13:22 | 44 | 286.00 |
| 09/29/2026 13:22 | 53 | 286.10 |
| 09/29/2026 13:22 | 101 | 286.20 |
| 09/29/2026 13:22 | 25 | 286.20 |
| 09/29/2026 13:22 | 207 | 286.30 |
| 09/29/2026 13:21 | 13 | 286.30 |
| 09/29/2026 13:21 | 20 | 286.40 |
| 09/29/2026 13:21 | 31 | 286.40 |
| 09/29/2026 13:21 | 6 | 286.40 |
| 09/29/2026 13:21 | 18 | 286.40 |
| 09/29/2026 13:21 | 69 | 286.40 |
| 09/29/2026 13:21 | 11 | 286.50 |
| 09/29/2026 13:21 | 31 | 286.45 |
| 09/29/2026 13:21 | 70 | 286.50 |
| 09/29/2026 13:21 | 52 | 286.50 |
| 09/29/2026 13:20 | 39 | 286.40 |
| 09/29/2026 13:19 | 27 | 286.50 |
| 09/29/2026 13:19 | 27 | 286.50 |
| 09/29/2026 13:18 | 109 | 286.40 |
| 09/29/2026 13:18 | 2 | 286.40 |
| 09/29/2026 13:16 | 34 | 286.40 |
| 09/29/2026 13:16 | 134 | 286.40 |
| 09/29/2026 13:15 | 229 | 286.30 |
| 09/29/2026 13:15 | 17 | 286.30 |
| 09/29/2026 13:15 | 17 | 286.30 |
| 09/29/2026 13:14 | 61 | 286.40 |
| 09/29/2026 13:13 | 41 | 286.40 |
| 09/29/2026 13:13 | 232 | 286.40 |
| 09/29/2026 13:13 | 31 | 286.40 |
| 09/29/2026 13:13 | 2 | 286.50 |
| 09/29/2026 13:13 | 27 | 286.50 |
| 09/29/2026 13:13 | 20 | 286.60 |
| 09/29/2026 13:13 | 130 | 286.60 |
| 09/29/2026 13:13 | 29 | 286.70 |
| 09/29/2026 13:13 | 132 | 286.60 |
| 09/29/2026 13:13 | 52 | 286.60 |
| 09/29/2026 13:11 | 208 | 286.50 |
| 09/29/2026 13:11 | 33 | 286.50 |
| 09/29/2026 13:11 | 56 | 286.60 |
| 09/29/2026 13:11 | 25 | 286.60 |
| 09/29/2026 13:10 | 4 | 286.60 |
| 09/29/2026 13:09 | 60 | 286.60 |
| 09/29/2026 13:09 | 52 | 286.60 |
| 09/29/2026 13:08 | 67 | 286.60 |
| 09/29/2026 13:08 | 98 | 286.50 |
| 09/29/2026 13:07 | 30 | 286.40 |
| 09/29/2026 13:06 | 249 | 286.50 |
| 09/29/2026 13:04 | 232 | 286.50 |
| 09/29/2026 13:03 | 46 | 286.50 |
| 09/29/2026 13:03 | 72 | 286.50 |
| 09/29/2026 13:03 | 215 | 286.50 |
| 09/29/2026 13:02 | 150 | 286.60 |
| 09/29/2026 13:02 | 19 | 286.50 |
| 09/29/2026 13:02 | 39 | 286.60 |
| 09/29/2026 13:02 | 263 | 286.50 |
| 09/29/2026 13:02 | 11 | 286.50 |
| 09/29/2026 13:02 | 78 | 286.60 |
| 09/29/2026 13:02 | 30 | 286.60 |
| 09/29/2026 13:02 | 150 | 286.40 |
| 09/29/2026 13:02 | 135 | 286.60 |
| 09/29/2026 13:02 | 86 | 286.60 |
| 09/29/2026 13:02 | 2 | 286.60 |
| 09/29/2026 13:02 | 85 | 286.60 |
| 09/29/2026 13:02 | 6 | 286.50 |
| 09/29/2026 13:02 | 169 | 286.60 |
| 09/29/2026 13:02 | 1 | 286.50 |
| 09/29/2026 13:02 | 7 | 286.50 |
| 09/29/2026 13:02 | 4 | 286.50 |
| 09/29/2026 13:02 | 2 | 286.50 |
| 09/29/2026 13:02 | 17 | 286.50 |
| 09/29/2026 13:02 | 38 | 286.50 |
| 09/29/2026 13:02 | 19 | 286.50 |
| 09/29/2026 13:02 | 212 | 286.50 |
| 09/29/2026 13:02 | 367 | 286.60 |
| 09/29/2026 13:02 | 43 | 286.70 |
| 09/29/2026 13:02 | 20 | 286.60 |
| 09/29/2026 13:02 | 129 | 286.60 |
| 09/29/2026 13:02 | 31 | 286.60 |
| 09/29/2026 13:02 | 31 | 286.60 |
| 09/29/2026 13:02 | 31 | 286.60 |
| 09/29/2026 13:02 | 87 | 286.70 |
| 09/29/2026 13:02 | 31 | 286.70 |
| 09/29/2026 13:02 | 36 | 286.70 |
| 09/29/2026 13:02 | 93 | 286.80 |
| 09/29/2026 13:02 | 31 | 286.80 |
| 09/29/2026 13:02 | 64 | 286.80 |
| 09/29/2026 13:02 | 530 | 286.60 |
| 09/29/2026 12:59 | 115 | 286.80 |
| 09/29/2026 12:59 | 80 | 286.80 |
| 09/29/2026 12:59 | 12 | 286.70 |
| 09/29/2026 12:57 | 59 | 286.70 |
| 09/29/2026 12:57 | 23 | 286.70 |
| 09/29/2026 12:57 | 72 | 286.70 |
| 09/29/2026 12:57 | 2 | 286.70 |
| 09/29/2026 12:56 | 13 | 286.70 |
| 09/29/2026 12:55 | 9 | 286.70 |
| 09/29/2026 12:55 | 38 | 286.60 |
| 09/29/2026 12:54 | 9 | 286.60 |
| 09/29/2026 12:53 | 37 | 286.60 |
| 09/29/2026 12:53 | 216 | 286.60 |
| 09/29/2026 12:53 | 8 | 286.60 |
| 09/29/2026 12:53 | 35 | 286.60 |
| 09/29/2026 12:52 | 53 | 286.50 |
| 09/29/2026 12:52 | 86 | 286.50 |
| 09/29/2026 12:51 | 2 | 286.60 |
| 09/29/2026 12:51 | 133 | 286.60 |
| 09/29/2026 12:51 | 165 | 286.60 |
| 09/29/2026 12:50 | 135 | 286.50 |
| 09/29/2026 12:50 | 10 | 286.50 |
| 09/29/2026 12:50 | 9 | 286.50 |
| 09/29/2026 12:49 | 25 | 286.60 |
| 09/29/2026 12:49 | 7 | 286.60 |
| 09/29/2026 12:49 | 7 | 286.60 |
| 09/29/2026 12:49 | 18 | 286.60 |
| 09/29/2026 12:49 | 40 | 286.60 |
| 09/29/2026 12:49 | 102 | 286.60 |
| 09/29/2026 12:49 | 30 | 286.60 |
| 09/29/2026 12:49 | 4 | 286.50 |
| 09/29/2026 12:46 | 254 | 286.60 |
| 09/29/2026 12:46 | 119 | 286.70 |
| 09/29/2026 12:46 | 31 | 286.70 |
| 09/29/2026 12:46 | 220 | 286.70 |
| 09/29/2026 12:45 | 21 | 286.60 |
| 09/29/2026 12:44 | 94 | 286.60 |
| 09/29/2026 12:43 | 56 | 286.60 |
| 09/29/2026 12:40 | 122 | 286.70 |
| 09/29/2026 12:40 | 66 | 286.70 |
| 09/29/2026 12:40 | 10 | 286.50 |
| 09/29/2026 12:39 | 135 | 286.50 |
| 09/29/2026 12:39 | 13 | 286.50 |
| 09/29/2026 12:38 | 34 | 286.50 |
| 09/29/2026 12:37 | 8 | 286.60 |
| 09/29/2026 12:36 | 3 | 286.50 |
| 09/29/2026 12:35 | 48 | 286.50 |
| 09/29/2026 12:35 | 101 | 286.50 |
| 09/29/2026 12:35 | 12 | 286.50 |
| 09/29/2026 12:33 | 77 | 286.50 |
| 09/29/2026 12:33 | 33 | 286.50 |
| 09/29/2026 12:33 | 48 | 286.60 |
| 09/29/2026 12:32 | 1 | 286.70 |
| 09/29/2026 12:32 | 89 | 286.70 |
| 09/29/2026 12:32 | 105 | 286.70 |
| 09/29/2026 12:30 | 33 | 286.70 |
| 09/29/2026 12:30 | 30 | 286.70 |
| 09/29/2026 12:30 | 2 | 286.70 |
| 09/29/2026 12:30 | 80 | 286.80 |
| 09/29/2026 12:29 | 7 | 286.70 |
| 09/29/2026 12:29 | 17 | 286.70 |
| 09/29/2026 12:25 | 32 | 286.70 |
| 09/29/2026 12:25 | 9 | 286.70 |
| 09/29/2026 12:24 | 37 | 286.70 |
| 09/29/2026 12:24 | 209 | 286.70 |
| 09/29/2026 12:24 | 204 | 286.70 |
| 09/29/2026 12:23 | 85 | 286.80 |
| 09/29/2026 12:23 | 114 | 286.90 |
| 09/29/2026 12:23 | 229 | 286.90 |
| 09/29/2026 12:23 | 6 | 287.00 |
| 09/29/2026 12:23 | 50 | 287.00 |
| 09/29/2026 12:23 | 26 | 287.00 |
| 09/29/2026 12:22 | 2 | 286.90 |
| 09/29/2026 12:21 | 195 | 286.90 |
| 09/29/2026 12:20 | 12 | 286.80 |
| 09/29/2026 12:19 | 52 | 286.80 |
| 09/29/2026 12:18 | 32 | 286.90 |
| 09/29/2026 12:18 | 20 | 286.90 |
| 09/29/2026 12:16 | 21 | 286.80 |
| 09/29/2026 12:16 | 93 | 286.80 |
| 09/29/2026 12:15 | 117 | 286.80 |
| 09/29/2026 12:14 | 35 | 286.90 |
| 09/29/2026 12:14 | 4 | 286.90 |
| 09/29/2026 12:12 | 3 | 287.00 |
| 09/29/2026 12:12 | 38 | 287.00 |
| 09/29/2026 12:12 | 217 | 287.00 |
| 09/29/2026 12:12 | 242 | 286.90 |
| 09/29/2026 12:10 | 36 | 286.90 |
| 09/29/2026 12:10 | 564 | 286.90 |
| 09/29/2026 12:10 | 62 | 286.80 |
| 09/29/2026 12:09 | 95 | 286.70 |
| 09/29/2026 12:09 | 32 | 286.70 |
| 09/29/2026 12:08 | 40 | 286.60 |
| 09/29/2026 12:08 | 31 | 286.60 |
| 09/29/2026 12:08 | 110 | 286.60 |
| 09/29/2026 12:08 | 108 | 286.60 |
| 09/29/2026 12:07 | 32 | 286.70 |
| 09/29/2026 12:07 | 190 | 286.70 |
| 09/29/2026 12:06 | 26 | 286.80 |
| 09/29/2026 12:05 | 22 | 286.80 |
| 09/29/2026 12:05 | 144 | 286.70 |
| 09/29/2026 12:05 | 69 | 286.70 |
| 09/29/2026 12:04 | 198 | 286.60 |
| 09/29/2026 12:04 | 8 | 286.70 |
| 09/29/2026 12:03 | 19 | 286.70 |
| 09/29/2026 12:03 | 170 | 286.70 |
| 09/29/2026 12:02 | 66 | 286.60 |
| 09/29/2026 12:01 | 46 | 286.70 |
| 09/29/2026 12:01 | 115 | 286.60 |
| 09/29/2026 12:01 | 143 | 286.60 |
| 09/29/2026 12:01 | 24 | 286.50 |
| 09/29/2026 12:00 | 30 | 286.50 |
| 09/29/2026 12:00 | 31 | 286.50 |
| 09/29/2026 11:59 | 64 | 286.40 |
| 09/29/2026 11:59 | 26 | 286.40 |
| 09/29/2026 11:57 | 11 | 286.30 |
| 09/29/2026 11:57 | 5 | 286.40 |
| 09/29/2026 11:56 | 17 | 286.30 |
| 09/29/2026 11:56 | 7 | 286.30 |
| 09/29/2026 11:55 | 2 | 286.30 |
| 09/29/2026 11:55 | 10 | 286.30 |
| 09/29/2026 11:55 | 4 | 286.40 |
| 09/29/2026 11:55 | 336 | 286.40 |
| 09/29/2026 11:55 | 7 | 286.30 |
| 09/29/2026 11:55 | 31 | 286.30 |
| 09/29/2026 11:55 | 174 | 286.30 |
| 09/29/2026 11:54 | 153 | 286.30 |
| 09/29/2026 11:54 | 6 | 286.20 |
| 09/29/2026 11:54 | 54 | 286.30 |
| 09/29/2026 11:54 | 100 | 286.30 |
| 09/29/2026 11:54 | 49 | 286.40 |
| 09/29/2026 11:53 | 3 | 286.40 |
| 09/29/2026 11:53 | 2 | 286.40 |
| 09/29/2026 11:49 | 140 | 286.50 |
| 09/29/2026 11:49 | 38 | 286.40 |
| 09/29/2026 11:49 | 37 | 286.40 |
| 09/29/2026 11:49 | 26 | 286.50 |
| 09/29/2026 11:49 | 146 | 286.50 |
| 09/29/2026 11:49 | 1 | 286.50 |
| 09/29/2026 11:48 | 24 | 286.60 |
| 09/29/2026 11:47 | 17 | 286.60 |
| 09/29/2026 11:47 | 135 | 286.60 |
| 09/29/2026 11:45 | 12 | 286.70 |
| 09/29/2026 11:44 | 39 | 286.70 |
| 09/29/2026 11:43 | 79 | 286.70 |
| 09/29/2026 11:43 | 43 | 286.70 |
| 09/29/2026 11:41 | 43 | 286.70 |
| 09/29/2026 11:41 | 39 | 286.70 |
| 09/29/2026 11:41 | 101 | 286.80 |
| 09/29/2026 11:38 | 4 | 286.90 |
| 09/29/2026 11:38 | 45 | 286.90 |
| 09/29/2026 11:38 | 40 | 286.80 |
| 09/29/2026 11:37 | 6 | 286.70 |
| 09/29/2026 11:37 | 15 | 286.70 |
| 09/29/2026 11:37 | 128 | 286.80 |
| 09/29/2026 11:35 | 2 | 286.80 |
| 09/29/2026 11:35 | 8 | 286.80 |
| 09/29/2026 11:35 | 3 | 286.80 |
| 09/29/2026 11:34 | 3 | 286.70 |
| 09/29/2026 11:34 | 20 | 286.70 |
| 09/29/2026 11:34 | 44 | 286.70 |
| 09/29/2026 11:33 | 21 | 286.70 |
| 09/29/2026 11:32 | 43 | 286.80 |
| 09/29/2026 11:31 | 47 | 286.80 |
| 09/29/2026 11:31 | 38 | 286.90 |
| 09/29/2026 11:30 | 248 | 287.00 |
| 09/29/2026 11:29 | 21 | 287.20 |
| 09/29/2026 11:29 | 4 | 287.10 |
| 09/29/2026 11:29 | 90 | 287.10 |
| 09/29/2026 11:28 | 64 | 287.00 |
| 09/29/2026 11:28 | 32 | 287.00 |
| 09/29/2026 11:28 | 150 | 286.90 |
| 09/29/2026 11:26 | 36 | 287.10 |
| 09/29/2026 11:26 | 10 | 287.10 |
| 09/29/2026 11:23 | 19 | 286.90 |
| 09/29/2026 11:23 | 16 | 287.00 |
| 09/29/2026 11:23 | 2 | 286.90 |
| 09/29/2026 11:23 | 20 | 286.80 |
| 09/29/2026 11:23 | 27 | 286.90 |
| 09/29/2026 11:23 | 57 | 286.80 |
| 09/29/2026 11:21 | 15 | 286.80 |
| 09/29/2026 11:21 | 105 | 286.60 |
| 09/29/2026 11:21 | 21 | 286.80 |
| 09/29/2026 11:21 | 29 | 286.70 |
| 09/29/2026 11:21 | 67 | 286.70 |
| 09/29/2026 11:20 | 2 | 286.60 |
| 09/29/2026 11:19 | 6 | 286.80 |
| 09/29/2026 11:19 | 2 | 286.80 |
| 09/29/2026 11:19 | 12 | 286.80 |
| 09/29/2026 11:18 | 16 | 286.80 |
| 09/29/2026 11:17 | 21 | 286.80 |
| 09/29/2026 11:17 | 25 | 286.80 |
| 09/29/2026 11:17 | 116 | 286.80 |
| 09/29/2026 11:14 | 34 | 286.80 |
| 09/29/2026 11:13 | 232 | 286.90 |
| 09/29/2026 11:12 | 107 | 286.90 |
| 09/29/2026 11:12 | 53 | 286.90 |
| 09/29/2026 11:12 | 18 | 287.10 |
| 09/29/2026 11:12 | 76 | 287.00 |
| 09/29/2026 11:12 | 59 | 287.00 |
| 09/29/2026 11:09 | 6 | 287.00 |
| 09/29/2026 11:09 | 51 | 287.00 |
| 09/29/2026 11:09 | 12 | 287.00 |
| 09/29/2026 11:08 | 49 | 287.00 |
| 09/29/2026 11:08 | 6 | 286.90 |
| 09/29/2026 11:08 | 29 | 286.90 |
| 09/29/2026 11:08 | 12 | 287.00 |
| 09/29/2026 11:08 | 29 | 286.90 |
| 09/29/2026 11:07 | 45 | 286.80 |
| 09/29/2026 11:06 | 12 | 286.90 |
| 09/29/2026 11:06 | 19 | 286.90 |
| 09/29/2026 11:06 | 62 | 286.80 |
| 09/29/2026 11:04 | 6 | 286.70 |
| 09/29/2026 11:03 | 26 | 286.70 |
| 09/29/2026 11:03 | 32 | 286.70 |
| 09/29/2026 11:03 | 77 | 286.80 |
| 09/29/2026 11:02 | 65 | 286.90 |
| 09/29/2026 11:02 | 4 | 286.90 |
| 09/29/2026 11:01 | 70 | 287.00 |
| 09/29/2026 11:01 | 3 | 286.90 |
| 09/29/2026 11:00 | 31 | 286.80 |
| 09/29/2026 11:00 | 50 | 286.90 |
| 09/29/2026 11:00 | 3 | 286.90 |
| 09/29/2026 10:59 | 10 | 286.90 |
| 09/29/2026 10:59 | 1 | 286.90 |
| 09/29/2026 10:59 | 3 | 286.90 |
| 09/29/2026 10:58 | 1 | 286.80 |
| 09/29/2026 10:57 | 3 | 286.80 |
| 09/29/2026 10:57 | 10 | 286.80 |
| 09/29/2026 10:57 | 13 | 286.80 |
| 09/29/2026 10:55 | 21 | 286.80 |
| 09/29/2026 10:55 | 115 | 286.80 |
| 09/29/2026 10:55 | 28 | 286.80 |
| 09/29/2026 10:55 | 2 | 286.70 |
| 09/29/2026 10:55 | 16 | 286.70 |
| 09/29/2026 10:55 | 44 | 286.70 |
| 09/29/2026 10:55 | 108 | 286.60 |
| 09/29/2026 10:55 | 239 | 286.60 |
| 09/29/2026 10:54 | 50 | 286.70 |
| 09/29/2026 10:54 | 36 | 286.70 |
| 09/29/2026 10:54 | 100 | 286.70 |
| 09/29/2026 10:53 | 131 | 286.80 |
| 09/29/2026 10:53 | 99 | 286.90 |
| 09/29/2026 10:52 | 79 | 286.90 |
| 09/29/2026 10:52 | 70 | 286.90 |
| 09/29/2026 10:52 | 2 | 287.00 |
| 09/29/2026 10:51 | 45 | 287.00 |
| 09/29/2026 10:50 | 20 | 286.90 |
| 09/29/2026 10:49 | 6 | 287.00 |
| 09/29/2026 10:49 | 40 | 287.00 |
| 09/29/2026 10:49 | 9 | 287.10 |
| 09/29/2026 10:49 | 28 | 287.00 |
| 09/29/2026 10:49 | 28 | 287.00 |
| 09/29/2026 10:49 | 152 | 287.00 |
| 09/29/2026 10:49 | 41 | 287.00 |
| 09/29/2026 10:48 | 18 | 287.00 |
| 09/29/2026 10:48 | 25 | 286.90 |
| 09/29/2026 10:48 | 45 | 286.90 |
| 09/29/2026 10:48 | 47 | 287.00 |
| 09/29/2026 10:47 | 11 | 287.00 |
| 09/29/2026 10:47 | 72 | 287.00 |
| 09/29/2026 10:46 | 2 | 287.00 |
| 09/29/2026 10:46 | 1 | 286.90 |
| 09/29/2026 10:46 | 10 | 287.00 |
| 09/29/2026 10:45 | 41 | 286.90 |
| 09/29/2026 10:45 | 2 | 287.00 |
| 09/29/2026 10:45 | 22 | 286.90 |
| 09/29/2026 10:45 | 17 | 286.90 |
| 09/29/2026 10:44 | 38 | 286.80 |
| 09/29/2026 10:44 | 75 | 286.80 |
| 09/29/2026 10:44 | 10 | 286.90 |
| 09/29/2026 10:43 | 24 | 286.90 |
| 09/29/2026 10:43 | 19 | 286.90 |
| 09/29/2026 10:43 | 3 | 286.90 |
| 09/29/2026 10:43 | 21 | 286.90 |
| 09/29/2026 10:43 | 16 | 286.90 |
| 09/29/2026 10:43 | 107 | 286.90 |
| 09/29/2026 10:43 | 2 | 286.90 |
| 09/29/2026 10:41 | 8 | 287.00 |
| 09/29/2026 10:41 | 43 | 287.00 |
| 09/29/2026 10:40 | 3 | 287.10 |
| 09/29/2026 10:40 | 10 | 287.00 |
| 09/29/2026 10:40 | 14 | 287.00 |
| 09/29/2026 10:40 | 38 | 287.00 |
| 09/29/2026 10:40 | 50 | 287.00 |
| 09/29/2026 10:40 | 13 | 287.00 |
| 09/29/2026 10:39 | 78 | 286.90 |
| 09/29/2026 10:39 | 7 | 287.00 |
| 09/29/2026 10:39 | 2 | 287.00 |
| 09/29/2026 10:38 | 13 | 287.00 |
| 09/29/2026 10:38 | 45 | 286.90 |
| 09/29/2026 10:38 | 19 | 286.90 |
| 09/29/2026 10:37 | 25 | 286.90 |
| 09/29/2026 10:37 | 1 | 286.90 |
| 09/29/2026 10:37 | 2 | 286.90 |
| 09/29/2026 10:36 | 9 | 287.00 |
| 09/29/2026 10:36 | 20 | 286.90 |
| 09/29/2026 10:36 | 17 | 286.80 |
| 09/29/2026 10:35 | 20 | 286.70 |
| 09/29/2026 10:35 | 11 | 286.70 |
| 09/29/2026 10:35 | 32 | 286.60 |
| 09/29/2026 10:35 | 39 | 286.60 |
| 09/29/2026 10:33 | 42 | 286.60 |
| 09/29/2026 10:33 | 2 | 286.60 |
| 09/29/2026 10:33 | 206 | 286.60 |
| 09/29/2026 10:33 | 5 | 286.60 |
| 09/29/2026 10:33 | 22 | 286.60 |
| 09/29/2026 10:31 | 2 | 286.60 |
| 09/29/2026 10:30 | 18 | 286.50 |
| 09/29/2026 10:30 | 16 | 286.50 |
| 09/29/2026 10:29 | 9 | 286.40 |
| 09/29/2026 10:29 | 12 | 286.50 |
| 09/29/2026 10:29 | 34 | 286.50 |
| 09/29/2026 10:29 | 1 | 286.30 |
| 09/29/2026 10:29 | 35 | 286.40 |
| 09/29/2026 10:29 | 14 | 286.40 |
| 09/29/2026 10:28 | 18 | 286.40 |
| 09/29/2026 10:28 | 3 | 286.30 |
| 09/29/2026 10:28 | 119 | 286.30 |
| 09/29/2026 10:28 | 18 | 286.30 |
| 09/29/2026 10:28 | 20 | 286.40 |
| 09/29/2026 10:27 | 3 | 286.50 |
| 09/29/2026 10:27 | 21 | 286.50 |
| 09/29/2026 10:27 | 39 | 286.50 |
| 09/29/2026 10:26 | 209 | 286.50 |
| 09/29/2026 10:25 | 2 | 286.60 |
| 09/29/2026 10:25 | 19 | 286.60 |
| 09/29/2026 10:25 | 16 | 286.70 |
| 09/29/2026 10:25 | 66 | 286.70 |
| 09/29/2026 10:24 | 79 | 286.80 |
| 09/29/2026 10:24 | 30 | 286.90 |
| 09/29/2026 10:24 | 16 | 286.90 |
| 09/29/2026 10:24 | 195 | 286.90 |
| 09/29/2026 10:23 | 6 | 287.10 |
| 09/29/2026 10:22 | 39 | 287.20 |
| 09/29/2026 10:22 | 52 | 287.30 |
| 09/29/2026 10:22 | 29 | 287.30 |
| 09/29/2026 10:22 | 55 | 287.20 |
| 09/29/2026 10:22 | 158 | 287.30 |
| 09/29/2026 10:21 | 52 | 287.40 |
| 09/29/2026 10:21 | 20 | 287.40 |
| 09/29/2026 10:21 | 46 | 287.40 |
| 09/29/2026 10:20 | 15 | 287.30 |
| 09/29/2026 10:20 | 3 | 287.20 |
| 09/29/2026 10:20 | 18 | 287.10 |
| 09/29/2026 10:20 | 27 | 287.20 |
| 09/29/2026 10:19 | 46 | 287.20 |
| 09/29/2026 10:18 | 153 | 287.10 |
| 09/29/2026 10:18 | 45 | 287.10 |
| 09/29/2026 10:17 | 3 | 287.10 |
| 09/29/2026 10:16 | 2 | 287.00 |
| 09/29/2026 10:16 | 52 | 287.00 |
| 09/29/2026 10:16 | 36 | 287.00 |
| 09/29/2026 10:16 | 1 | 287.20 |
| 09/29/2026 10:16 | 44 | 287.10 |
| 09/29/2026 10:14 | 10 | 287.00 |
| 09/29/2026 10:14 | 52 | 287.00 |
| 09/29/2026 10:14 | 52 | 287.00 |
| 09/29/2026 10:14 | 12 | 286.90 |
| 09/29/2026 10:14 | 122 | 286.80 |
| 09/29/2026 10:14 | 52 | 286.80 |
| 09/29/2026 10:14 | 323 | 286.70 |
| 09/29/2026 10:14 | 177 | 286.70 |
| 09/29/2026 10:13 | 52 | 286.70 |
| 09/29/2026 10:13 | 72 | 286.60 |
| 09/29/2026 10:13 | 2 | 286.70 |
| 09/29/2026 10:13 | 500 | 286.90 |
| 09/29/2026 10:13 | 22 | 286.80 |
| 09/29/2026 10:13 | 177 | 286.80 |
| 09/29/2026 10:13 | 12 | 286.80 |
| 09/29/2026 10:13 | 76 | 286.80 |
| 09/29/2026 10:13 | 5 | 286.70 |
| 09/29/2026 10:13 | 1 | 286.80 |
| 09/29/2026 10:12 | 74 | 286.90 |
| 09/29/2026 10:12 | 31 | 287.00 |
| 09/29/2026 10:12 | 232 | 287.00 |
| 09/29/2026 10:12 | 20 | 287.10 |
| 09/29/2026 10:12 | 78 | 287.10 |
| 09/29/2026 10:10 | 20 | 287.30 |
| 09/29/2026 10:10 | 31 | 287.30 |
| 09/29/2026 10:10 | 66 | 287.30 |
| 09/29/2026 10:10 | 26 | 287.30 |
| 09/29/2026 10:10 | 8 | 287.30 |
| 09/29/2026 10:10 | 45 | 287.40 |
| 09/29/2026 10:10 | 27 | 287.40 |
| 09/29/2026 10:10 | 218 | 287.70 |
| 09/29/2026 10:10 | 325 | 287.60 |
| 09/29/2026 10:10 | 360 | 287.50 |
| 09/29/2026 10:10 | 397 | 287.40 |
| 09/29/2026 10:10 | 75 | 287.30 |
| 09/29/2026 10:09 | 20 | 287.30 |
| 09/29/2026 10:08 | 1 | 287.30 |
| 09/29/2026 10:08 | 18 | 287.30 |
| 09/29/2026 10:08 | 114 | 287.30 |
| 09/29/2026 10:08 | 68 | 287.30 |
| 09/29/2026 10:07 | 131 | 287.40 |
| 09/29/2026 10:07 | 7 | 287.40 |
| 09/29/2026 10:06 | 19 | 287.50 |
| 09/29/2026 10:04 | 1 | 287.70 |
| 09/29/2026 10:04 | 2 | 287.50 |
| 09/29/2026 10:03 | 58 | 287.60 |
| 09/29/2026 10:03 | 22 | 287.60 |
| 09/29/2026 10:03 | 10 | 287.70 |
| 09/29/2026 10:02 | 25 | 287.60 |
| 09/29/2026 10:02 | 38 | 287.60 |
| 09/29/2026 10:01 | 8 | 287.60 |
| 09/29/2026 10:01 | 38 | 287.50 |
| 09/29/2026 10:01 | 125 | 287.50 |
| 09/29/2026 10:00 | 144 | 287.40 |
| 09/29/2026 10:00 | 26 | 287.50 |
| 09/29/2026 10:00 | 87 | 287.50 |
| 09/29/2026 09:59 | 36 | 287.50 |
| 09/29/2026 09:59 | 4 | 287.60 |
| 09/29/2026 09:59 | 42 | 287.70 |
| 09/29/2026 09:59 | 264 | 287.60 |
| 09/29/2026 09:58 | 21 | 287.60 |
| 09/29/2026 09:58 | 25 | 287.60 |
| 09/29/2026 09:58 | 19 | 287.60 |
| 09/29/2026 09:58 | 118 | 287.60 |
| 09/29/2026 09:58 | 50 | 287.60 |
| 09/29/2026 09:58 | 31 | 287.50 |
| 09/29/2026 09:58 | 4 | 287.50 |
| 09/29/2026 09:58 | 2 | 287.60 |
| 09/29/2026 09:58 | 119 | 287.50 |
| 09/29/2026 09:58 | 15 | 287.50 |
| 09/29/2026 09:58 | 52 | 287.50 |
| 09/29/2026 09:58 | 161 | 287.40 |
| 09/29/2026 09:57 | 52 | 287.30 |
| 09/29/2026 09:57 | 72 | 287.40 |
| 09/29/2026 09:56 | 27 | 287.60 |
| 09/29/2026 09:55 | 432 | 287.70 |
| 09/29/2026 09:55 | 37 | 287.80 |
| 09/29/2026 09:55 | 77 | 287.80 |
| 09/29/2026 09:55 | 133 | 287.70 |
| 09/29/2026 09:53 | 25 | 287.80 |
| 09/29/2026 09:52 | 164 | 287.90 |
| 09/29/2026 09:51 | 16 | 287.80 |
| 09/29/2026 09:51 | 13 | 287.80 |
| 09/29/2026 09:50 | 4 | 287.80 |
| 09/29/2026 09:50 | 18 | 287.80 |
| 09/29/2026 09:50 | 4 | 287.80 |
| 09/29/2026 09:50 | 68 | 287.80 |
| 09/29/2026 09:50 | 52 | 287.80 |
| 09/29/2026 09:50 | 4 | 287.80 |
| 09/29/2026 09:50 | 40 | 287.80 |
| 09/29/2026 09:50 | 119 | 287.80 |
| 09/29/2026 09:50 | 31 | 287.80 |
| 09/29/2026 09:50 | 50 | 287.80 |
| 09/29/2026 09:50 | 1 | 287.70 |
| 09/29/2026 09:48 | 31 | 287.80 |
| 09/29/2026 09:48 | 39 | 287.70 |
| 09/29/2026 09:48 | 52 | 287.70 |
| 09/29/2026 09:48 | 60 | 287.70 |
| 09/29/2026 09:48 | 18 | 287.70 |
| 09/29/2026 09:48 | 52 | 287.70 |
| 09/29/2026 09:48 | 28 | 287.70 |
| 09/29/2026 09:48 | 57 | 287.70 |
| 09/29/2026 09:47 | 126 | 287.70 |
| 09/29/2026 09:47 | 60 | 287.80 |
| 09/29/2026 09:47 | 32 | 287.90 |
| 09/29/2026 09:47 | 31 | 287.90 |
| 09/29/2026 09:46 | 17 | 287.80 |
| 09/29/2026 09:46 | 26 | 287.80 |
| 09/29/2026 09:46 | 230 | 287.80 |
| 09/29/2026 09:46 | 276 | 287.80 |
| 09/29/2026 09:46 | 11 | 287.70 |
| 09/29/2026 09:46 | 33 | 287.70 |
| 09/29/2026 09:46 | 66 | 287.80 |
| 09/29/2026 09:46 | 126 | 287.70 |
| 09/29/2026 09:46 | 74 | 287.70 |
| 09/29/2026 09:46 | 2 | 287.70 |
| 09/29/2026 09:45 | 10 | 287.70 |
| 09/29/2026 09:45 | 44 | 287.60 |
| 09/29/2026 09:44 | 61 | 287.60 |
| 09/29/2026 09:44 | 44 | 287.70 |
| 09/29/2026 09:44 | 13 | 287.80 |
| 09/29/2026 09:44 | 3 | 287.70 |
| 09/29/2026 09:44 | 111 | 287.60 |
| 09/29/2026 09:43 | 29 | 287.60 |
| 09/29/2026 09:43 | 52 | 287.60 |
| 09/29/2026 09:43 | 8 | 287.60 |
| 09/29/2026 09:42 | 62 | 287.50 |
| 09/29/2026 09:42 | 27 | 287.50 |
| 09/29/2026 09:42 | 13 | 287.50 |
| 09/29/2026 09:42 | 8 | 287.50 |
| 09/29/2026 09:42 | 16 | 287.50 |
| 09/29/2026 09:42 | 69 | 287.50 |
| 09/29/2026 09:42 | 5 | 287.50 |
| 09/29/2026 09:42 | 73 | 287.60 |
| 09/29/2026 09:42 | 22 | 287.60 |
| 09/29/2026 09:42 | 82 | 287.60 |
| 09/29/2026 09:42 | 12 | 287.60 |
| 09/29/2026 09:42 | 28 | 287.60 |
| 09/29/2026 09:42 | 1 | 287.60 |
| 09/29/2026 09:42 | 2 | 287.60 |
| 09/29/2026 09:42 | 115 | 287.70 |
| 09/29/2026 09:42 | 151 | 287.70 |
| 09/29/2026 09:42 | 86 | 287.70 |
| 09/29/2026 09:40 | 195 | 287.90 |
| 09/29/2026 09:40 | 5 | 287.90 |
| 09/29/2026 09:40 | 31 | 287.90 |
| 09/29/2026 09:40 | 4 | 287.90 |
| 09/29/2026 09:39 | 11 | 287.90 |
| 09/29/2026 09:39 | 12 | 287.90 |
| 09/29/2026 09:39 | 3 | 287.90 |
| 09/29/2026 09:39 | 9 | 287.80 |
| 09/29/2026 09:39 | 52 | 287.90 |
| 09/29/2026 09:39 | 2 | 287.80 |
| 09/29/2026 09:39 | 3 | 287.80 |
| 09/29/2026 09:39 | 80 | 287.90 |
| 09/29/2026 09:39 | 46 | 287.80 |
| 09/29/2026 09:39 | 118 | 287.80 |
| 09/29/2026 09:39 | 6 | 287.80 |
| 09/29/2026 09:39 | 44 | 287.80 |
| 09/29/2026 09:39 | 10 | 287.80 |
| 09/29/2026 09:39 | 13 | 287.80 |
| 09/29/2026 09:39 | 31 | 287.70 |
| 09/29/2026 09:39 | 11 | 287.70 |
| 09/29/2026 09:38 | 2 | 287.60 |
| 09/29/2026 09:38 | 22 | 287.60 |
| 09/29/2026 09:38 | 155 | 287.50 |
| 09/29/2026 09:38 | 34 | 287.70 |
| 09/29/2026 09:38 | 2 | 287.70 |
| 09/29/2026 09:38 | 4 | 287.80 |
| 09/29/2026 09:38 | 70 | 287.80 |
| 09/29/2026 09:38 | 24 | 287.80 |
| 09/29/2026 09:38 | 55 | 287.70 |
| 09/29/2026 09:38 | 55 | 287.70 |
| 09/29/2026 09:37 | 2 | 287.60 |
| 09/29/2026 09:37 | 2 | 287.50 |
| 09/29/2026 09:37 | 68 | 287.40 |
| 09/29/2026 09:37 | 22 | 287.40 |
| 09/29/2026 09:35 | 13 | 287.40 |
| 09/29/2026 09:35 | 6 | 287.40 |
| 09/29/2026 09:35 | 14 | 287.50 |
| 09/29/2026 09:35 | 101 | 287.40 |
| 09/29/2026 09:34 | 2 | 287.20 |
| 09/29/2026 09:34 | 125 | 287.30 |
| 09/29/2026 09:33 | 2 | 287.20 |
| 09/29/2026 09:33 | 129 | 287.30 |
| 09/29/2026 09:33 | 1 | 287.30 |
| 09/29/2026 09:33 | 4 | 287.30 |
| 09/29/2026 09:33 | 3 | 287.30 |
| 09/29/2026 09:33 | 11 | 287.30 |
| 09/29/2026 09:33 | 31 | 287.40 |
| 09/29/2026 09:33 | 3 | 287.40 |
| 09/29/2026 09:33 | 3 | 287.40 |
| 09/29/2026 09:33 | 24 | 287.50 |
| 09/29/2026 09:33 | 249 | 287.50 |
| 09/29/2026 09:32 | 12 | 287.60 |
| 09/29/2026 09:32 | 31 | 287.60 |
| 09/29/2026 09:32 | 28 | 287.60 |
| 09/29/2026 09:32 | 2 | 287.50 |
| 09/29/2026 09:32 | 2 | 287.60 |
| 09/29/2026 09:32 | 18 | 287.50 |
| 09/29/2026 09:31 | 1 | 287.40 |
| 09/29/2026 09:31 | 1 | 287.40 |
| 09/29/2026 09:30 | 2 | 287.40 |
| 09/29/2026 09:30 | 13 | 287.40 |
| 09/29/2026 09:30 | 7 | 287.30 |
| 09/29/2026 09:30 | 52 | 287.30 |
| 09/29/2026 09:30 | 26 | 287.30 |
| 09/29/2026 09:30 | 23 | 287.30 |
| 09/29/2026 09:30 | 2 | 287.20 |
| 09/29/2026 09:30 | 2 | 287.20 |
| 09/29/2026 09:30 | 146 | 287.30 |
| 09/29/2026 09:30 | 13 | 287.50 |
| 09/29/2026 09:30 | 49 | 287.40 |
| 09/29/2026 09:30 | 21 | 287.40 |
| 09/29/2026 09:30 | 4 | 287.40 |
| 09/29/2026 09:30 | 3 | 287.40 |
| 09/29/2026 09:29 | 6 | 287.40 |
| 09/29/2026 09:29 | 7 | 287.40 |
| 09/29/2026 09:29 | 20 | 287.40 |
| 09/29/2026 09:29 | 83 | 287.30 |
| 09/29/2026 09:29 | 8 | 287.30 |
| 09/29/2026 09:29 | 2 | 287.30 |
| 09/29/2026 09:29 | 36 | 287.40 |
| 09/29/2026 09:28 | 9 | 287.40 |
| 09/29/2026 09:28 | 46 | 287.30 |
| 09/29/2026 09:28 | 8 | 287.20 |
| 09/29/2026 09:28 | 10 | 287.20 |
| 09/29/2026 09:27 | 7 | 287.20 |
| 09/29/2026 09:27 | 39 | 287.10 |
| 09/29/2026 09:27 | 9 | 287.10 |
| 09/29/2026 09:27 | 11 | 287.10 |
| 09/29/2026 09:27 | 52 | 287.10 |
| 09/29/2026 09:27 | 17 | 287.00 |
| 09/29/2026 09:27 | 11 | 287.00 |
| 09/29/2026 09:27 | 70 | 286.90 |
| 09/29/2026 09:27 | 2 | 286.90 |
| 09/29/2026 09:27 | 2 | 286.90 |
| 09/29/2026 09:27 | 2 | 286.90 |
| 09/29/2026 09:27 | 10 | 286.90 |
| 09/29/2026 09:26 | 16 | 286.80 |
| 09/29/2026 09:26 | 7 | 286.80 |
| 09/29/2026 09:26 | 52 | 286.80 |
| 09/29/2026 09:26 | 3 | 286.80 |
| 09/29/2026 09:26 | 20 | 286.70 |
| 09/29/2026 09:25 | 25 | 286.60 |
| 09/29/2026 09:24 | 12 | 286.50 |
| 09/29/2026 09:24 | 51 | 286.50 |
| 09/29/2026 09:24 | 2 | 286.40 |
| 09/29/2026 09:24 | 181 | 286.50 |
| 09/29/2026 09:23 | 2 | 286.60 |
| 09/29/2026 09:23 | 2 | 286.50 |
| 09/29/2026 09:23 | 42 | 286.60 |
| 09/29/2026 09:23 | 133 | 286.60 |
| 09/29/2026 09:22 | 27 | 286.80 |
| 09/29/2026 09:20 | 1 | 286.70 |
| 09/29/2026 09:19 | 2 | 286.70 |
| 09/29/2026 09:19 | 107 | 286.70 |
| 09/29/2026 09:19 | 7 | 286.70 |
| 09/29/2026 09:19 | 2 | 286.60 |
| 09/29/2026 09:19 | 7 | 286.70 |
| 09/29/2026 09:19 | 36 | 286.70 |
| 09/29/2026 09:19 | 11 | 286.70 |
| 09/29/2026 09:19 | 15 | 286.70 |
| 09/29/2026 09:18 | 2 | 286.70 |
| 09/29/2026 09:18 | 5 | 286.90 |
| 09/29/2026 09:18 | 2 | 286.90 |
| 09/29/2026 09:18 | 60 | 287.00 |
| 09/29/2026 09:17 | 14 | 287.00 |
| 09/29/2026 09:17 | 25 | 287.00 |
| 09/29/2026 09:16 | 2 | 287.00 |
| 09/29/2026 09:16 | 144 | 287.10 |
| 09/29/2026 09:16 | 20 | 287.20 |
| 09/29/2026 09:16 | 26 | 287.10 |
| 09/29/2026 09:16 | 21 | 287.10 |
| 09/29/2026 09:16 | 2 | 287.00 |
| 09/29/2026 09:16 | 52 | 287.10 |
| 09/29/2026 09:16 | 33 | 287.00 |
| 09/29/2026 09:16 | 50 | 287.00 |
| 09/29/2026 09:16 | 80 | 286.90 |
| 09/29/2026 09:15 | 1 | 287.00 |
| 09/29/2026 09:15 | 8 | 286.90 |
| 09/29/2026 09:15 | 14 | 286.80 |
| 09/29/2026 09:14 | 2 | 286.80 |
| 09/29/2026 09:14 | 2 | 286.80 |
| 09/29/2026 09:14 | 24 | 286.90 |
| 09/29/2026 09:14 | 6 | 286.90 |
| 09/29/2026 09:14 | 18 | 286.90 |
| 09/29/2026 09:14 | 30 | 286.90 |
| 09/29/2026 09:14 | 126 | 286.90 |
| 09/29/2026 09:14 | 15 | 286.90 |
| 09/29/2026 09:13 | 10 | 286.90 |
| 09/29/2026 09:13 | 30 | 286.90 |
| 09/29/2026 09:13 | 10 | 286.90 |
| 09/29/2026 09:13 | 41 | 286.80 |
| 09/29/2026 09:13 | 24 | 286.80 |
| 09/29/2026 09:12 | 31 | 286.80 |
| 09/29/2026 09:12 | 10 | 286.80 |
| 09/29/2026 09:12 | 81 | 286.70 |
| 09/29/2026 09:12 | 8 | 286.60 |
| 09/29/2026 09:12 | 5 | 286.30 |
| 09/29/2026 09:12 | 3 | 286.40 |
| 09/29/2026 09:12 | 79 | 286.30 |
| 09/29/2026 09:12 | 64 | 286.30 |
| 09/29/2026 09:12 | 20 | 286.30 |
| 09/29/2026 09:12 | 51 | 286.30 |
| 09/29/2026 09:12 | 26 | 286.30 |
| 09/29/2026 09:11 | 77 | 286.40 |
| 09/29/2026 09:11 | 120 | 286.40 |
| 09/29/2026 09:11 | 11 | 286.60 |
| 09/29/2026 09:11 | 5 | 286.50 |
| 09/29/2026 09:11 | 3 | 286.50 |
| 09/29/2026 09:11 | 3 | 286.50 |
| 09/29/2026 09:11 | 127 | 286.60 |
| 09/29/2026 09:11 | 36 | 286.80 |
| 09/29/2026 09:11 | 217 | 286.70 |
| 09/29/2026 09:10 | 23 | 286.80 |
| 09/29/2026 09:10 | 12 | 286.80 |
| 09/29/2026 09:10 | 53 | 286.70 |
| 09/29/2026 09:10 | 21 | 286.80 |
| 09/29/2026 09:10 | 5 | 286.80 |
| 09/29/2026 09:10 | 12 | 286.80 |
| 09/29/2026 09:10 | 11 | 286.70 |
| 09/29/2026 09:10 | 2 | 286.60 |
| 09/29/2026 09:10 | 144 | 286.70 |
| 09/29/2026 09:10 | 8 | 286.70 |
| 09/29/2026 09:10 | 23 | 286.70 |
| 09/29/2026 09:10 | 22 | 286.60 |
| 09/29/2026 09:10 | 19 | 286.60 |
| 09/29/2026 09:10 | 95 | 286.60 |
| 09/29/2026 09:10 | 2 | 286.50 |
| 09/29/2026 09:10 | 13 | 286.50 |
| 09/29/2026 09:10 | 5 | 286.50 |
| 09/29/2026 09:10 | 2 | 286.40 |
| 09/29/2026 09:10 | 2 | 286.40 |
| 09/29/2026 09:09 | 26 | 286.30 |
| 09/29/2026 09:09 | 3 | 286.20 |
| 09/29/2026 09:09 | 5 | 286.20 |
| 09/29/2026 09:09 | 36 | 286.10 |
| 09/29/2026 09:08 | 6 | 286.20 |
| 09/29/2026 09:08 | 7 | 286.10 |
| 09/29/2026 09:08 | 83 | 286.10 |
| 09/29/2026 09:08 | 30 | 286.10 |
| 09/29/2026 09:08 | 2 | 285.90 |
| 09/29/2026 09:08 | 151 | 286.00 |
| 09/29/2026 09:08 | 15 | 285.90 |
| 09/29/2026 09:08 | 17 | 285.90 |
| 09/29/2026 09:07 | 10 | 285.90 |
| 09/29/2026 09:07 | 3 | 285.90 |
| 09/29/2026 09:07 | 30 | 285.90 |
| 09/29/2026 09:07 | 101 | 285.80 |
| 09/29/2026 09:07 | 89 | 285.90 |
| 09/29/2026 09:07 | 10 | 285.90 |
| 09/29/2026 09:07 | 5 | 285.90 |
| 09/29/2026 09:05 | 12 | 286.20 |
| 09/29/2026 09:05 | 81 | 286.00 |
| 09/29/2026 09:04 | 15 | 286.20 |
| 09/29/2026 09:04 | 3 | 286.00 |
| 09/29/2026 09:04 | 19 | 286.00 |
| 09/29/2026 09:04 | 68 | 285.90 |
| 09/29/2026 09:03 | 121 | 285.60 |
| 09/29/2026 09:03 | 129 | 285.50 |
| 09/29/2026 09:03 | 18 | 285.30 |
| 09/29/2026 09:03 | 158 | 285.40 |
| 09/29/2026 09:03 | 17 | 285.40 |
| 09/29/2026 09:03 | 31 | 285.40 |
| 09/29/2026 09:03 | 115 | 285.30 |
| 09/29/2026 09:03 | 21 | 285.30 |
| 09/29/2026 09:03 | 5 | 285.60 |
| 09/29/2026 09:03 | 20 | 285.80 |
| 09/29/2026 09:03 | 19 | 285.80 |
| 09/29/2026 09:02 | 10 | 286.10 |
| 09/29/2026 09:02 | 12 | 286.00 |
| 09/29/2026 09:02 | 10 | 286.00 |
| 09/29/2026 09:02 | 14 | 286.20 |
| 09/29/2026 09:02 | 22 | 286.20 |
| 09/29/2026 09:02 | 16 | 286.30 |
| 09/29/2026 09:02 | 30 | 286.30 |
| 09/29/2026 09:02 | 6 | 286.30 |
| 09/29/2026 09:02 | 165 | 286.20 |
| 09/29/2026 09:02 | 26 | 286.00 |
| 09/29/2026 09:02 | 60 | 286.00 |
| 09/29/2026 09:01 | 2 | 285.90 |
| 09/29/2026 09:00 | 16 | 286.10 |
| 09/29/2026 09:00 | 16 | 286.00 |
| 09/29/2026 09:00 | 10 | 286.10 |
| 09/29/2026 09:00 | 1 | 286.20 |
| 09/29/2026 09:00 | 2 | 286.00 |
| 09/29/2026 09:00 | 20 | 286.00 |
| 09/29/2026 09:00 | 6 | 285.90 |
| 09/29/2026 09:00 | 39 | 285.90 |
| 09/29/2026 09:00 | 20 | 286.05 |
| 09/29/2026 09:00 | 20 | 286.05 |
| 09/29/2026 09:00 | 53 | 286.00 |
| 09/29/2026 09:00 | 31 | 286.10 |
| 09/29/2026 09:00 | 32 | 286.40 |
| 09/29/2026 09:00 | 321 | 286.40 |
| 09/29/2026 09:00 | 20 | 286.50 |
| 09/29/2026 09:00 | 31 | 286.50 |
| 09/29/2026 09:00 | 13 | 285.20 |
| 09/29/2026 09:00 | 2508 | 285.50 |